KissMeData/314930/min/candle-20240328.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240328	203200	2821128270	8880	8880	8880	8880	3765
3	20240328	203100	2821128270	8880	8880	8880	8880	0
4	20240328	203000	2821128270	8880	8880	8880	8880	0
5	20240328	202900	2821128270	8880	8880	8880	8880	0
6	20240328	202800	2821128270	8880	8880	8880	8880	0
7	20240328	202700	2821128270	8880	8880	8880	8880	0
8	20240328	202600	2821128270	8880	8880	8880	8880	0
9	20240328	202500	2821128270	8880	8880	8880	8880	0
10	20240328	202400	2821128270	8880	8880	8880	8880	0
11	20240328	202300	2821128270	8880	8880	8880	8880	0
12	20240328	202200	2821128270	8880	8880	8880	8880	0
13	20240328	202100	2821128270	8880	8880	8880	8880	0
14	20240328	202000	2821128270	8880	8880	8880	8880	0
15	20240328	201900	2821128270	8880	8880	8880	8880	0
16	20240328	201800	2821128270	8880	8880	8880	8880	0
17	20240328	201700	2821128270	8880	8880	8880	8880	0
18	20240328	201600	2821128270	8880	8880	8880	8880	0
19	20240328	201500	2821128270	8880	8880	8880	8880	0
20	20240328	201400	2821128270	8880	8880	8880	8880	0
21	20240328	201300	2821128270	8880	8880	8880	8880	0
22	20240328	201200	2821128270	8880	8880	8880	8880	0
23	20240328	201100	2821128270	8880	8880	8880	8880	0
24	20240328	201000	2821128270	8880	8880	8880	8880	0
25	20240328	200900	2821128270	8880	8880	8880	8880	0
26	20240328	200800	2821128270	8880	8880	8880	8880	0
27	20240328	200700	2821128270	8880	8880	8880	8880	0
28	20240328	200600	2821128270	8880	8880	8880	8880	0
29	20240328	200500	2821128270	8880	8880	8880	8880	0
30	20240328	200400	2821128270	8880	8880	8880	8880	0
31	20240328	200300	2821128270	8880	8880	8880	8880	0
32	20240328	200200	2821128270	8880	8880	8880	8880	3765
33	20240328	200100	2821128270	8880	8880	8880	8880	0
34	20240328	200000	2821128270	8880	8880	8880	8880	0
35	20240328	195900	2821128270	8880	8880	8880	8880	0
36	20240328	195800	2821128270	8880	8880	8880	8880	0
37	20240328	195700	2821128270	8880	8880	8880	8880	0
38	20240328	195600	2821128270	8880	8880	8880	8880	0
39	20240328	195500	2821128270	8880	8880	8880	8880	0
40	20240328	195400	2821128270	8880	8880	8880	8880	0
41	20240328	195300	2821128270	8880	8880	8880	8880	0
42	20240328	195200	2821128270	8880	8880	8880	8880	0
43	20240328	195100	2821128270	8880	8880	8880	8880	0
44	20240328	195000	2821128270	8880	8880	8880	8880	0
45	20240328	194900	2821128270	8880	8880	8880	8880	0
46	20240328	194800	2821128270	8880	8880	8880	8880	0
47	20240328	194700	2821128270	8880	8880	8880	8880	0
48	20240328	194600	2821128270	8880	8880	8880	8880	0
49	20240328	194500	2821128270	8880	8880	8880	8880	0
50	20240328	194400	2821128270	8880	8880	8880	8880	0
51	20240328	194300	2821128270	8880	8880	8880	8880	0
52	20240328	194200	2821128270	8880	8880	8880	8880	0
53	20240328	194100	2821128270	8880	8880	8880	8880	0
54	20240328	194000	2821128270	8880	8880	8880	8880	0
55	20240328	193900	2821128270	8880	8880	8880	8880	0
56	20240328	193800	2821128270	8880	8880	8880	8880	0
57	20240328	193700	2821128270	8880	8880	8880	8880	0
58	20240328	193600	2821128270	8880	8880	8880	8880	0
59	20240328	193500	2821128270	8880	8880	8880	8880	0
60	20240328	193400	2821128270	8880	8880	8880	8880	0
61	20240328	193300	2821128270	8880	8880	8880	8880	0
62	20240328	193200	2821128270	8880	8880	8880	8880	3765
63	20240328	193100	2821128270	8880	8880	8880	8880	0
64	20240328	193000	2821128270	8880	8880	8880	8880	0
65	20240328	192900	2821128270	8880	8880	8880	8880	0
66	20240328	192800	2821128270	8880	8880	8880	8880	0
67	20240328	192700	2821128270	8880	8880	8880	8880	0
68	20240328	192600	2821128270	8880	8880	8880	8880	0
69	20240328	192500	2821128270	8880	8880	8880	8880	0
70	20240328	192400	2821128270	8880	8880	8880	8880	0
71	20240328	192300	2821128270	8880	8880	8880	8880	0
72	20240328	192200	2821128270	8880	8880	8880	8880	0
73	20240328	192100	2821128270	8880	8880	8880	8880	0
74	20240328	192000	2821128270	8880	8880	8880	8880	0
75	20240328	191900	2821128270	8880	8880	8880	8880	0
76	20240328	191800	2821128270	8880	8880	8880	8880	0
77	20240328	191700	2821128270	8880	8880	8880	8880	0
78	20240328	191600	2821128270	8880	8880	8880	8880	0
79	20240328	191500	2821128270	8880	8880	8880	8880	0
80	20240328	191400	2821128270	8880	8880	8880	8880	0
81	20240328	191300	2821128270	8880	8880	8880	8880	0
82	20240328	191200	2821128270	8880	8880	8880	8880	0
83	20240328	191100	2821128270	8880	8880	8880	8880	0
84	20240328	191000	2821128270	8880	8880	8880	8880	0
85	20240328	190900	2821128270	8880	8880	8880	8880	0
86	20240328	190800	2821128270	8880	8880	8880	8880	0
87	20240328	190700	2821128270	8880	8880	8880	8880	0
88	20240328	190600	2821128270	8880	8880	8880	8880	0
89	20240328	190500	2821128270	8880	8880	8880	8880	0
90	20240328	190400	2821128270	8880	8880	8880	8880	0
91	20240328	190300	2821128270	8880	8880	8880	8880	0
92	20240328	190200	2821128270	8880	8880	8880	8880	3765
93	20240328	190100	2821128270	8880	8880	8880	8880	0
94	20240328	190000	2821128270	8880	8880	8880	8880	0
95	20240328	185900	2821128270	8880	8880	8880	8880	0
96	20240328	185800	2821128270	8880	8880	8880	8880	0
97	20240328	185700	2821128270	8880	8880	8880	8880	0
98	20240328	185600	2821128270	8880	8880	8880	8880	0
99	20240328	185500	2821128270	8880	8880	8880	8880	0
100	20240328	185400	2821128270	8880	8880	8880	8880	0
101	20240328	185300	2821128270	8880	8880	8880	8880	0
102	20240328	185200	2821128270	8880	8880	8880	8880	0
103	20240328	185100	2821128270	8880	8880	8880	8880	0
104	20240328	185000	2821128270	8880	8880	8880	8880	0
105	20240328	184900	2821128270	8880	8880	8880	8880	0
106	20240328	184800	2821128270	8880	8880	8880	8880	0
107	20240328	184700	2821128270	8880	8880	8880	8880	0
108	20240328	184600	2821128270	8880	8880	8880	8880	0
109	20240328	184500	2821128270	8880	8880	8880	8880	0
110	20240328	184400	2821128270	8880	8880	8880	8880	0
111	20240328	184300	2821128270	8880	8880	8880	8880	0
112	20240328	184200	2821128270	8880	8880	8880	8880	0
113	20240328	184100	2821128270	8880	8880	8880	8880	0
114	20240328	184000	2821128270	8880	8880	8880	8880	0
115	20240328	183900	2821128270	8880	8880	8880	8880	0
116	20240328	183800	2821128270	8880	8880	8880	8880	0
117	20240328	183700	2821128270	8880	8880	8880	8880	0
118	20240328	183600	2821128270	8880	8880	8880	8880	0
119	20240328	183500	2821128270	8880	8880	8880	8880	0
120	20240328	183400	2821128270	8880	8880	8880	8880	0
121	20240328	183300	2821128270	8880	8880	8880	8880	0
122	20240328	183200	2821128270	8880	8880	8880	8880	3765
123	20240328	183100	2821128270	8880	8880	8880	8880	0
124	20240328	183000	2821128270	8880	8880	8880	8880	0
125	20240328	182900	2821128270	8880	8880	8880	8880	0
126	20240328	182800	2821128270	8880	8880	8880	8880	0
127	20240328	182700	2821128270	8880	8880	8880	8880	0
128	20240328	182600	2821128270	8880	8880	8880	8880	0
129	20240328	182500	2821128270	8880	8880	8880	8880	0
130	20240328	182400	2821128270	8880	8880	8880	8880	0
131	20240328	182300	2821128270	8880	8880	8880	8880	0
132	20240328	182200	2821128270	8880	8880	8880	8880	0
133	20240328	182100	2821128270	8880	8880	8880	8880	0
134	20240328	182000	2821128270	8880	8880	8880	8880	0
135	20240328	181900	2821128270	8880	8880	8880	8880	0
136	20240328	181800	2821128270	8880	8880	8880	8880	0
137	20240328	181700	2821128270	8880	8880	8880	8880	0
138	20240328	181600	2821128270	8880	8880	8880	8880	0
139	20240328	181500	2821128270	8880	8880	8880	8880	0
140	20240328	181400	2821128270	8880	8880	8880	8880	0
141	20240328	181300	2821128270	8880	8880	8880	8880	0
142	20240328	181200	2821128270	8880	8880	8880	8880	0
143	20240328	181100	2821128270	8880	8880	8880	8880	0
144	20240328	181000	2821128270	8880	8880	8880	8880	0
145	20240328	180900	2821128270	8880	8880	8880	8880	0
146	20240328	180800	2821128270	8880	8880	8880	8880	0
147	20240328	180700	2821128270	8880	8880	8880	8880	0
148	20240328	180600	2821128270	8880	8880	8880	8880	0
149	20240328	180500	2821128270	8880	8880	8880	8880	0
150	20240328	180400	2821128270	8880	8880	8880	8880	0
151	20240328	180300	2821128270	8880	8880	8880	8880	0
152	20240328	180200	2821128270	8880	8880	8880	8880	3765
153	20240328	180100	2821128270	8880	8880	8880	8880	0
154	20240328	180000	2821128270	8880	8880	8880	8880	0
155	20240328	175900	2821128270	8880	8880	8880	8880	0
156	20240328	175800	2821128270	8880	8880	8880	8880	0
157	20240328	175700	2821128270	8880	8880	8880	8880	0
158	20240328	175600	2821128270	8880	8880	8880	8880	0
159	20240328	175500	2821128270	8880	8880	8880	8880	0
160	20240328	175400	2821128270	8880	8880	8880	8880	0
161	20240328	175300	2821128270	8880	8880	8880	8880	0
162	20240328	175200	2821128270	8880	8880	8880	8880	0
163	20240328	175100	2821128270	8880	8880	8880	8880	0
164	20240328	175000	2821128270	8880	8880	8880	8880	0
165	20240328	174900	2821128270	8880	8880	8880	8880	0
166	20240328	174800	2821128270	8880	8880	8880	8880	0
167	20240328	174700	2821128270	8880	8880	8880	8880	0
168	20240328	174600	2821128270	8880	8880	8880	8880	0
169	20240328	174500	2821128270	8880	8880	8880	8880	0
170	20240328	174400	2821128270	8880	8880	8880	8880	0
171	20240328	174300	2821128270	8880	8880	8880	8880	0
172	20240328	174200	2821128270	8880	8880	8880	8880	0
173	20240328	174100	2821128270	8880	8880	8880	8880	0
174	20240328	174000	2821128270	8880	8880	8880	8880	0
175	20240328	173900	2821128270	8880	8880	8880	8880	0
176	20240328	173800	2821128270	8880	8880	8880	8880	0
177	20240328	173700	2821128270	8880	8880	8880	8880	0
178	20240328	173600	2821128270	8880	8880	8880	8880	0
179	20240328	173500	2821128270	8880	8880	8880	8880	0
180	20240328	173400	2821128270	8880	8880	8880	8880	0
181	20240328	173300	2821128270	8880	8880	8880	8880	0
182	20240328	173200	2821128270	8880	8880	8880	8880	3765
183	20240328	173100	2821128270	8880	8880	8880	8880	0
184	20240328	173000	2821128270	8880	8880	8880	8880	0
185	20240328	172900	2821128270	8880	8880	8880	8880	0
186	20240328	172800	2821128270	8880	8880	8880	8880	0
187	20240328	172700	2821128270	8880	8880	8880	8880	0
188	20240328	172600	2821128270	8880	8880	8880	8880	0
189	20240328	172500	2821128270	8880	8880	8880	8880	0
190	20240328	172400	2821128270	8880	8880	8880	8880	0
191	20240328	172300	2821128270	8880	8880	8880	8880	0
192	20240328	172200	2821128270	8880	8880	8880	8880	0
193	20240328	172100	2821128270	8880	8880	8880	8880	0
194	20240328	172000	2821128270	8880	8880	8880	8880	0
195	20240328	171900	2821128270	8880	8880	8880	8880	0
196	20240328	171800	2821128270	8880	8880	8880	8880	0
197	20240328	171700	2821128270	8880	8880	8880	8880	0
198	20240328	171600	2821128270	8880	8880	8880	8880	0
199	20240328	171500	2821128270	8880	8880	8880	8880	0
200	20240328	171400	2821128270	8880	8880	8880	8880	0
201	20240328	171300	2821128270	8880	8880	8880	8880	0
202	20240328	171200	2821128270	8880	8880	8880	8880	0
203	20240328	171100	2821128270	8880	8880	8880	8880	0
204	20240328	171000	2821128270	8880	8880	8880	8880	0
205	20240328	170900	2821128270	8880	8880	8880	8880	0
206	20240328	170800	2821128270	8880	8880	8880	8880	0
207	20240328	170700	2821128270	8880	8880	8880	8880	0
208	20240328	170600	2821128270	8880	8880	8880	8880	0
209	20240328	170500	2821128270	8880	8880	8880	8880	0
210	20240328	170400	2821128270	8880	8880	8880	8880	0
211	20240328	170300	2821128270	8880	8880	8880	8880	0
212	20240328	170200	2821128270	8880	8880	8880	8880	3765
213	20240328	170100	2821128270	8880	8880	8880	8880	0
214	20240328	170000	2821128270	8880	8880	8880	8880	0
215	20240328	165900	2821128270	8880	8880	8880	8880	0
216	20240328	165800	2821128270	8880	8880	8880	8880	0
217	20240328	165700	2821128270	8880	8880	8880	8880	0
218	20240328	165600	2821128270	8880	8880	8880	8880	0
219	20240328	165500	2821128270	8880	8880	8880	8880	0
220	20240328	165400	2821128270	8880	8880	8880	8880	0
221	20240328	165300	2821128270	8880	8880	8880	8880	0
222	20240328	165200	2821128270	8880	8880	8880	8880	0
223	20240328	165100	2821128270	8880	8880	8880	8880	0
224	20240328	165000	2821128270	8880	8880	8880	8880	0
225	20240328	164900	2821128270	8880	8880	8880	8880	0
226	20240328	164800	2821128270	8880	8880	8880	8880	0
227	20240328	164700	2821128270	8880	8880	8880	8880	0
228	20240328	164600	2821128270	8880	8880	8880	8880	0
229	20240328	164500	2821128270	8880	8880	8880	8880	0
230	20240328	164400	2821128270	8880	8880	8880	8880	0
231	20240328	164300	2821128270	8880	8880	8880	8880	0
232	20240328	164200	2821128270	8880	8880	8880	8880	0
233	20240328	164100	2821128270	8880	8880	8880	8880	0
234	20240328	164000	2821128270	8880	8880	8880	8880	0
235	20240328	163900	2821128270	8880	8880	8880	8880	0
236	20240328	163800	2821128270	8880	8880	8880	8880	0
237	20240328	163700	2821128270	8880	8880	8880	8880	0
238	20240328	163600	2821128270	8880	8880	8880	8880	0
239	20240328	163500	2821128270	8880	8880	8880	8880	0
240	20240328	163400	2821128270	8880	8880	8880	8880	0
241	20240328	163300	2821128270	8880	8880	8880	8880	0
242	20240328	163200	2821128270	8880	8880	8880	8880	3765
243	20240328	163100	2821128270	8880	8880	8880	8880	0
244	20240328	163000	2821128270	8880	8880	8880	8880	0
245	20240328	162900	2821128270	8880	8880	8880	8880	0
246	20240328	162800	2821128270	8880	8880	8880	8880	0
247	20240328	162700	2821128270	8880	8880	8880	8880	0
248	20240328	162600	2821128270	8880	8880	8880	8880	0
249	20240328	162500	2821128270	8880	8880	8880	8880	0
250	20240328	162400	2821128270	8880	8880	8880	8880	0
251	20240328	162300	2821128270	8880	8880	8880	8880	0
252	20240328	162200	2821128270	8880	8880	8880	8880	0
253	20240328	162100	2821128270	8880	8880	8880	8880	0
254	20240328	162000	2821128270	8880	8880	8880	8880	0
255	20240328	161900	2821128270	8880	8880	8880	8880	0
256	20240328	161800	2821128270	8880	8880	8880	8880	0
257	20240328	161700	2821128270	8880	8880	8880	8880	0
258	20240328	161600	2821128270	8880	8880	8880	8880	0
259	20240328	161500	2821128270	8880	8880	8880	8880	0
260	20240328	161400	2821128270	8880	8880	8880	8880	0
261	20240328	161300	2821128270	8880	8880	8880	8880	0
262	20240328	161200	2821128270	8880	8880	8880	8880	0
263	20240328	161100	2821128270	8880	8880	8880	8880	0
264	20240328	161000	2821128270	8880	8880	8880	8880	0
265	20240328	160900	2821128270	8880	8880	8880	8880	0
266	20240328	160800	2821128270	8880	8880	8880	8880	0
267	20240328	160700	2821128270	8880	8880	8880	8880	0
268	20240328	160600	2821128270	8880	8880	8880	8880	0
269	20240328	160500	2821128270	8880	8880	8880	8880	0
270	20240328	160400	2821128270	8880	8880	8880	8880	0
271	20240328	160300	2821128270	8880	8880	8880	8880	0
272	20240328	160200	2821128270	8880	8880	8880	8880	3765
273	20240328	160100	2821128270	8880	8880	8880	8880	0
274	20240328	160000	2821128270	8880	8880	8880	8880	0
275	20240328	155900	2821128270	8880	8880	8880	8880	0
276	20240328	155800	2821128270	8880	8880	8880	8880	0
277	20240328	155700	2821128270	8880	8880	8880	8880	0
278	20240328	155600	2821128270	8880	8880	8880	8880	0
279	20240328	155500	2821128270	8880	8880	8880	8880	0
280	20240328	155400	2821128270	8880	8880	8880	8880	0
281	20240328	155300	2821128270	8880	8880	8880	8880	0
282	20240328	155200	2821128270	8880	8880	8880	8880	0
283	20240328	155100	2821128270	8880	8880	8880	8880	0
284	20240328	155000	2821128270	8880	8880	8880	8880	0
285	20240328	154900	2821128270	8880	8880	8880	8880	0
286	20240328	154800	2821128270	8880	8880	8880	8880	0
287	20240328	154700	2821128270	8880	8880	8880	8880	0
288	20240328	154600	2821128270	8880	8880	8880	8880	0
289	20240328	154500	2821128270	8880	8880	8880	8880	0
290	20240328	154400	2821128270	8880	8880	8880	8880	0
291	20240328	154300	2821128270	8880	8880	8880	8880	0
292	20240328	154200	2821128270	8880	8880	8880	8880	0
293	20240328	154100	2821128270	8880	8880	8880	8880	0
294	20240328	154000	2821128270	8880	8880	8880	8880	0
295	20240328	153900	2821128270	8880	8880	8880	8880	0
296	20240328	153800	2821128270	8880	8880	8880	8880	0
297	20240328	153700	2821128270	8880	8880	8880	8880	0
298	20240328	153600	2821128270	8880	8880	8880	8880	0
299	20240328	153500	2821128270	8880	8880	8880	8880	0
300	20240328	153400	2821128270	8880	8880	8880	8880	0
301	20240328	153300	2821128270	8880	8880	8880	8880	0
302	20240328	153200	2821128270	8880	8880	8880	8880	3765
303	20240328	153100	2821128270	8880	8880	8880	8880	0
304	20240328	153000	2821128270	8880	8880	8880	8880	3765
305	20240328	152900	2787695070	8920	8920	8920	8920	0
306	20240328	152800	2787695070	8920	8920	8920	8920	0
307	20240328	152700	2787695070	8920	8920	8920	8920	0
308	20240328	152600	2787695070	8920	8920	8920	8920	0
309	20240328	152500	2787695070	8920	8920	8920	8920	0
310	20240328	152400	2787695070	8920	8920	8920	8920	0
311	20240328	152300	2787695070	8920	8920	8920	8920	0
312	20240328	152200	2787695070	8920	8920	8920	8920	0
313	20240328	152100	2787695070	8920	8920	8920	8920	0
314	20240328	152000	2787695070	8920	8920	8920	8920	0
315	20240328	151900	2787695070	8920	8880	8920	8860	2493
316	20240328	151800	2765568710	8880	8880	8890	8870	185
317	20240328	151700	2763925900	8880	8870	8880	8870	265
318	20240328	151600	2761572710	8880	8870	8880	8870	21
319	20240328	151500	2761386240	8870	8870	8880	8870	78
320	20240328	151400	2760693780	8880	8880	8880	8880	51
321	20240328	151300	2760240900	8880	8880	8880	8880	54
322	20240328	151200	2759761380	8870	8880	8880	8870	230
323	20240328	151100	2757720880	8890	8880	8890	8880	657
324	20240328	151000	2751880660	8880	8870	8880	8870	689
325	20240328	150900	2745768150	8870	8870	8880	8870	599
326	20240328	150800	2740454970	8880	8890	8890	8880	902
327	20240328	150700	2732444700	8890	8900	8900	8890	195
328	20240328	150600	2730710200	8900	8900	8900	8900	53
329	20240328	150500	2730238500	8900	8900	8900	8900	52
330	20240328	150400	2729775700	8890	8910	8910	8870	2535
331	20240328	150300	2707241850	8910	8910	8930	8910	56
332	20240328	150200	2706742850	8900	8900	8900	8900	317
333	20240328	150100	2703921550	8900	8910	8910	8900	501
334	20240328	150000	2699462640	8900	8920	8920	8900	387
335	20240328	145900	2696014530	8920	8930	8930	8920	60
336	20240328	145800	2695478780	8930	8930	8930	8930	150
337	20240328	145700	2694139280	8930	8930	8930	8930	0
338	20240328	145600	2694139280	8930	8950	8950	8930	131
339	20240328	145500	2692968450	8950	8950	8960	8900	21015
340	20240328	145400	2505674850	8950	8950	8950	8950	106
341	20240328	145300	2504726150	8940	8950	8950	8940	431
342	20240328	145200	2500872110	8950	8940	8950	8940	300
343	20240328	145100	2498189110	8930	8930	8930	8930	220
344	20240328	145000	2496224510	8930	8930	8930	8930	0
345	20240328	144900	2496224510	8930	8930	8930	8930	1044
346	20240328	144800	2486901590	8910	8930	8930	8910	787
347	20240328	144700	2479883420	8930	8930	8930	8930	0
348	20240328	144600	2479883420	8930	8930	8930	8930	0
349	20240328	144500	2479883420	8930	8960	8960	8930	101
350	20240328	144400	2478981460	8950	8950	8950	8950	5
351	20240328	144300	2478936710	8940	8940	8940	8940	50
352	20240328	144200	2478489710	8940	8940	8940	8940	2
353	20240328	144100	2478471830	8920	8920	8920	8920	0
354	20240328	144000	2478471830	8920	8930	8930	8920	73
355	20240328	143900	2477820110	8940	8940	8940	8940	0
356	20240328	143800	2477820110	8940	8940	8940	8940	558
357	20240328	143700	2472831590	8940	8940	8940	8940	0
358	20240328	143600	2472831590	8940	8960	8960	8940	68
359	20240328	143500	2472223150	8960	8960	8960	8960	1
360	20240328	143400	2472214190	8960	8960	8960	8960	50
361	20240328	143300	2471766190	8950	8950	8950	8950	0
362	20240328	143200	2471766190	8950	8950	8950	8950	20
363	20240328	143100	2471587190	8960	8960	8960	8960	300
364	20240328	143000	2468899190	8960	8960	8960	8960	100
365	20240328	142900	2468003190	8940	8950	8960	8940	331
366	20240328	142800	2465037750	8950	8950	8950	8940	3
367	20240328	142700	2465010910	8960	8930	8960	8930	104
368	20240328	142600	2464079130	8920	8920	8920	8920	1378
369	20240328	142500	2451787370	8920	8910	8920	8910	92
370	20240328	142400	2450966900	8920	8910	8920	8910	105
371	20240328	142300	2450031100	8920	8920	8920	8920	101
372	20240328	142200	2449130180	8920	8920	8920	8920	0
373	20240328	142100	2449130180	8920	8920	8920	8920	121
374	20240328	142000	2448050860	8910	8910	8910	8910	17
375	20240328	141900	2447899390	8910	8920	8920	8910	172
376	20240328	141800	2446366860	8920	8920	8920	8920	30
377	20240328	141700	2446099260	8910	8910	8910	8900	252
378	20240328	141600	2443853950	8910	8910	8910	8910	32
379	20240328	141500	2443568830	8910	8950	8950	8910	3264
380	20240328	141400	2414440710	8950	8970	8970	8950	702
381	20240328	141300	2408156900	8970	8960	8970	8960	142
382	20240328	141200	2406883170	8960	8970	8970	8960	79
383	20240328	141100	2406174730	8970	8970	8970	8970	32
384	20240328	141000	2405887690	8970	8970	8970	8970	9
385	20240328	140900	2405806960	8970	8970	8970	8970	53
386	20240328	140800	2405331550	8970	8970	8970	8970	0
387	20240328	140700	2405331550	8970	8960	8970	8960	19
388	20240328	140600	2405161300	8970	8970	8970	8960	3
389	20240328	140500	2405134400	8960	8960	8960	8960	31
390	20240328	140400	2404856640	8970	8970	8970	8970	2
391	20240328	140300	2404838700	8980	8980	8980	8980	0
392	20240328	140200	2404838700	8980	8950	8980	8950	77
393	20240328	140100	2404147750	8980	8960	8980	8960	141
394	20240328	140000	2402884310	8970	8970	8970	8970	150
395	20240328	135900	2401538810	8980	8980	8980	8980	50
396	20240328	135800	2401089810	8980	8980	8980	8980	0
397	20240328	135700	2401089810	8980	8980	8980	8980	550
398	20240328	135600	2396150810	8980	8980	8980	8980	100
399	20240328	135500	2395252810	8990	8980	8990	8980	2
400	20240328	135400	2395234840	8970	8970	8970	8970	0
401	20240328	135300	2395234840	8970	8970	8970	8970	0
402	20240328	135200	2395234840	8970	8970	8970	8970	1
403	20240328	135100	2395225870	8960	8960	8960	8960	0
404	20240328	135000	2395225870	8960	8990	9010	8960	738
405	20240328	134900	2388597200	9000	9000	9000	8990	7
406	20240328	134800	2388534210	9000	9000	9000	9000	0
407	20240328	134700	2388534210	9000	9000	9000	9000	1000
408	20240328	134600	2379534210	8960	8960	8960	8960	0
409	20240328	134500	2379534210	8960	8990	8990	8960	141
410	20240328	134400	2378270320	8980	8990	8990	8980	83
411	20240328	134300	2377524160	8970	8970	8970	8970	21
412	20240328	134200	2377335790	8970	8970	8970	8970	0
413	20240328	134100	2377335790	8970	8990	8990	8970	532
414	20240328	134000	2372561070	8990	8990	8990	8990	3
415	20240328	133900	2372534100	8970	8970	8970	8970	251
416	20240328	133800	2370282630	8970	8970	8970	8970	300
417	20240328	133700	2367591630	8970	8960	8970	8960	70
418	20240328	133600	2366963930	8960	8960	8960	8960	2
419	20240328	133500	2366946010	8960	8960	8960	8960	0
420	20240328	133400	2366946010	8960	8960	8960	8960	18
421	20240328	133300	2366784730	8960	8950	8960	8950	3
422	20240328	133200	2366757860	8960	8960	8960	8960	12
423	20240328	133100	2366650340	8960	8960	8960	8960	50
424	20240328	133000	2366202340	8960	8960	8960	8960	4
425	20240328	132900	2366166500	8960	8960	8960	8960	0
426	20240328	132800	2366166500	8960	8950	8960	8950	50
427	20240328	132700	2365718550	8930	8930	8930	8930	100
428	20240328	132600	2364825550	8930	8930	8930	8930	103
429	20240328	132500	2363905760	8930	8930	8930	8910	202
430	20240328	132400	2362105870	8930	8930	8930	8930	1
431	20240328	132300	2362096940	8960	8960	8960	8900	1321
432	20240328	132200	2350308250	8970	8990	8990	8970	51
433	20240328	132100	2349849780	8990	8990	8990	8990	1
434	20240328	132000	2349840790	8990	8970	8990	8970	54
435	20240328	131900	2349355350	8960	8970	8970	8960	1030
436	20240328	131800	2340116480	9010	8980	9010	8980	64
437	20240328	131700	2339539940	8970	8990	8990	8970	516
438	20240328	131600	2334906250	9020	9020	9020	8960	3
439	20240328	131500	2334879250	9020	8930	9020	8920	5734
440	20240328	131400	2283273370	8930	8930	8930	8930	0
441	20240328	131300	2283273370	8930	8930	8930	8930	18
442	20240328	131200	2283112630	8930	8900	8930	8900	28
443	20240328	131100	2282863200	8900	8900	8900	8900	17
444	20240328	131000	2282711900	8910	8920	8920	8910	182
445	20240328	130900	2281089780	8920	8920	8920	8920	0
446	20240328	130800	2281089780	8920	8920	8920	8920	0
447	20240328	130700	2281089780	8920	8920	8920	8920	0
448	20240328	130600	2281089780	8920	8930	8930	8920	717
449	20240328	130500	2274686980	8930	8930	8930	8930	17
450	20240328	130400	2274535170	8930	8930	8930	8930	0
451	20240328	130300	2274535170	8930	8930	8930	8930	0
452	20240328	130200	2274535170	8930	8930	8930	8930	0
453	20240328	130100	2274535170	8930	8930	8930	8930	0
454	20240328	130000	2274535170	8930	8930	8930	8930	37
455	20240328	125900	2274204760	8930	8930	8930	8930	2
456	20240328	125800	2274186900	8920	8920	8920	8920	1
457	20240328	125700	2274177980	8910	8910	8910	8910	172
458	20240328	125600	2272645460	8910	8930	8930	8910	258
459	20240328	125500	2270346640	8930	8930	8930	8930	18
460	20240328	125400	2270185900	8940	8940	8940	8920	168
461	20240328	125300	2268687250	8930	8930	8930	8930	55
462	20240328	125200	2268196100	8990	8940	8990	8940	4
463	20240328	125100	2268160190	8940	8940	8940	8940	5
464	20240328	125000	2268115490	8940	8940	8940	8940	50
465	20240328	124900	2267668490	8940	8940	8940	8940	0
466	20240328	124800	2267668490	8940	8920	8990	8920	209
467	20240328	124700	2265795170	8920	8900	8920	8900	423
468	20240328	124600	2262025430	8890	8890	8890	8890	1
469	20240328	124500	2262016540	8880	8880	8880	8880	189
470	20240328	124400	2260338220	8880	8890	8890	8870	95
471	20240328	124300	2259494800	8890	8900	8900	8880	2997
472	20240328	124200	2232829400	8910	8910	8920	8910	4
473	20240328	124100	2232793750	8910	8910	8910	8900	332
474	20240328	124000	2229838420	8910	8910	8930	8910	7
475	20240328	123900	2229775990	8920	8920	8920	8910	4
476	20240328	123800	2229740320	8910	8910	8910	8910	1
477	20240328	123700	2229731410	8900	8930	8930	8900	3837
478	20240328	123600	2195551990	8940	8940	8940	8940	0
479	20240328	123500	2195551990	8940	8950	8950	8940	51
480	20240328	123400	2195095550	8930	8930	8930	8930	50
481	20240328	123300	2194649050	8930	8920	8930	8920	2
482	20240328	123200	2194631200	8920	8920	8930	8920	332
483	20240328	123100	2191669750	8950	8940	8950	8940	50
484	20240328	123000	2191222260	8950	8940	8950	8940	15
485	20240328	122900	2191088020	8950	8950	8950	8950	11
486	20240328	122800	2190989570	8950	8960	9010	8950	591
487	20240328	122700	2185676560	8920	8920	8920	8920	0
488	20240328	122600	2185676560	8920	8920	8920	8920	0
489	20240328	122500	2185676560	8920	8910	8920	8910	646
490	20240328	122400	2179920610	8910	8910	8910	8910	17
491	20240328	122300	2179769140	8920	8920	8920	8910	288
492	20240328	122200	2177200920	8930	8940	8940	8930	185
493	20240328	122100	2175548370	8940	8940	8940	8940	772
494	20240328	122000	2168646690	8940	8940	8940	8940	0
495	20240328	121900	2168646690	8940	8940	8940	8940	0
496	20240328	121800	2168646690	8940	8940	8940	8940	55
497	20240328	121700	2168154990	8940	8940	8940	8940	130
498	20240328	121600	2166992790	8940	8940	8940	8940	50
499	20240328	121500	2166545790	8940	8930	8940	8930	524
500	20240328	121400	2161861470	8940	8940	8940	8940	3
501	20240328	121300	2161834650	8940	8940	8940	8940	100
502	20240328	121200	2160940650	8940	8940	8940	8940	31
503	20240328	121100	2160663510	8940	8940	8940	8940	0
504	20240328	121000	2160663510	8940	8950	8950	8940	628
505	20240328	120900	2155048690	8940	8940	8940	8940	0
506	20240328	120800	2155048690	8940	8940	8940	8940	208
507	20240328	120700	2153189170	8940	8940	8940	8940	0
508	20240328	120600	2153189170	8940	8940	8940	8940	0
509	20240328	120500	2153189170	8940	8940	8940	8940	0
510	20240328	120400	2153189170	8940	8940	8940	8940	17
511	20240328	120300	2153037190	8960	8930	8960	8930	51
512	20240328	120200	2152580260	8940	8950	8950	8940	101
513	20240328	120100	2151676320	8950	8930	8960	8930	3
514	20240328	120000	2151649480	8920	8920	8920	8920	0
515	20240328	115900	2151649480	8920	8920	8920	8920	0
516	20240328	115800	2151649480	8920	8930	8930	8920	183
517	20240328	115700	2150017110	8920	8920	8920	8920	101
518	20240328	115600	2149116190	8920	8920	8920	8920	200
519	20240328	115500	2147332190	8900	8900	8900	8900	0
520	20240328	115400	2147332190	8900	8900	8900	8900	0
521	20240328	115300	2147332190	8900	8900	8900	8900	0
522	20240328	115200	2147332190	8900	8920	8920	8900	1360
523	20240328	115100	2135215230	8920	8920	8920	8920	0
524	20240328	115000	2135215230	8920	8930	8930	8920	523
525	20240328	114900	2130549870	8930	8940	8940	8930	1006
526	20240328	114800	2121562870	8950	8970	8970	8950	489
527	20240328	114700	2117184770	8970	8970	8970	8970	10
528	20240328	114600	2117095070	8970	8970	8970	8970	1307
529	20240328	114500	2105371280	8970	8970	8970	8970	248
530	20240328	114400	2103146720	8970	8970	8970	8970	288
531	20240328	114300	2100563360	8970	8970	8970	8970	23
532	20240328	114200	2100357050	8970	8970	8970	8970	0
533	20240328	114100	2100357050	8970	8970	8970	8970	10
534	20240328	114000	2100267350	8980	8970	8980	8970	104
535	20240328	113900	2099334430	8970	8970	8970	8970	0
536	20240328	113800	2099334430	8970	8970	8970	8970	51
537	20240328	113700	2098876960	8940	8940	8940	8940	0
538	20240328	113600	2098876960	8940	8940	8940	8940	0
539	20240328	113500	2098876960	8940	8970	8970	8940	1524
540	20240328	113400	2085246200	8980	8980	8980	8980	46
541	20240328	113300	2084833120	8980	8980	8980	8980	0
542	20240328	113200	2084833120	8980	8980	8980	8980	46
543	20240328	113100	2084420040	8990	8990	8990	8990	20
544	20240328	113000	2084240240	8980	8980	8980	8980	289
545	20240328	112900	2081645020	8980	8980	8980	8980	50
546	20240328	112800	2081196020	8980	8980	8980	8980	1
547	20240328	112700	2081187040	8930	8930	8930	8930	905
548	20240328	112600	2073105390	8910	8930	8930	8890	3579
549	20240328	112500	2041275500	8930	8930	8930	8930	0
550	20240328	112400	2041275500	8930	8930	8930	8930	65
551	20240328	112300	2040695050	8930	8950	8950	8930	999
552	20240328	112200	2031767000	8950	8950	8950	8950	80
553	20240328	112100	2031051000	8940	8940	8940	8940	0
554	20240328	112000	2031051000	8940	8940	8940	8940	0
555	20240328	111900	2031051000	8940	8940	8940	8940	101
556	20240328	111800	2030148060	8940	8940	8940	8940	1
557	20240328	111700	2030139120	8920	8910	8920	8890	20
558	20240328	111600	2029961110	8920	8920	8920	8920	55
559	20240328	111500	2029470510	8920	8920	8920	8920	9
560	20240328	111400	2029390230	8890	8890	8890	8890	1
561	20240328	111300	2029381340	8890	8860	8890	8860	1137
562	20240328	111200	2019282810	8870	8850	8870	8830	498
563	20240328	111100	2014872370	8850	8850	8850	8850	120
564	20240328	111000	2013810370	8840	8810	8840	8810	786
565	20240328	110900	2006866750	8810	8810	8810	8810	2726
566	20240328	110800	1982850690	8810	8830	8830	8810	6028
567	20240328	110700	1929708510	8830	8840	8840	8830	146
568	20240328	110600	1928418250	8840	8850	8850	8840	36
569	20240328	110500	1928099750	8850	8820	8850	8820	1411
570	20240328	110400	1915654480	8820	8820	8820	8820	522
571	20240328	110300	1911050440	8820	8850	8850	8820	935
572	20240328	110200	1902801450	8840	8910	8910	8820	545
573	20240328	110100	1897986190	8910	8850	8910	8850	181
574	20240328	110000	1896383090	8830	8890	8890	8800	22748
575	20240328	105900	1695364650	8890	8890	8890	8890	63
576	20240328	105800	1694804580	8890	8890	8890	8890	113
577	20240328	105700	1693800010	8880	8880	8880	8880	109
578	20240328	105600	1692832090	8880	8880	8880	8880	53
579	20240328	105500	1692361450	8880	8880	8880	8880	96
580	20240328	105400	1691508970	8880	8900	8900	8880	1633
581	20240328	105300	1677005940	8900	8900	8900	8900	709
582	20240328	105200	1670695840	8900	8900	8900	8900	71
583	20240328	105100	1670063940	8900	8900	8900	8890	2383
584	20240328	105000	1648876070	8900	8900	8900	8900	662
585	20240328	104900	1642984270	8900	8900	8900	8900	620
586	20240328	104800	1637466270	8890	8920	8920	8890	1606
587	20240328	104700	1623170080	8920	8910	8920	8910	113
588	20240328	104600	1622162680	8920	8930	8930	8920	118
589	20240328	104500	1621110000	8910	8910	8930	8910	123
590	20240328	104400	1620013050	8910	8920	8920	8910	801
591	20240328	104300	1612875510	8920	8930	8930	8920	1015
592	20240328	104200	1603812090	8930	8930	8930	8930	224
593	20240328	104100	1601811770	8920	8920	8920	8910	303
594	20240328	104000	1599109240	8920	8920	8920	8920	160
595	20240328	103900	1597682040	8940	8930	8940	8920	1326
596	20240328	103800	1585851350	8930	8930	8930	8930	56
597	20240328	103700	1585351270	8930	8930	8930	8920	531
598	20240328	103600	1580613420	8940	8950	8950	8940	406
599	20240328	103500	1576982780	8950	8940	8950	8930	999
600	20240328	103400	1568058560	8940	8940	8940	8940	711
601	20240328	103300	1561702220	8930	8940	8940	8930	1036
602	20240328	103200	1552440580	8940	8940	8940	8880	1790
603	20240328	103100	1536468680	8930	8850	8930	8850	3754
604	20240328	103000	1503144460	8860	8830	8860	8810	1068
605	20240328	102900	1493713080	8840	8820	8840	8800	4442
606	20240328	102800	1454571410	8810	8840	8840	8800	537
607	20240328	102700	1449834530	8840	8950	8950	8800	12187
608	20240328	102600	1341663480	8940	8940	8950	8920	2331
609	20240328	102500	1320834440	8940	8940	8950	8940	3155
610	20240328	102400	1292624230	8950	8950	8950	8940	240
611	20240328	102300	1290476460	8950	9060	9060	8950	93284
612	20240328	102200	451913760	9060	9060	9060	9060	72
613	20240328	102100	451261440	9060	9060	9060	9060	53
614	20240328	102000	450781260	9060	9060	9060	9060	456
615	20240328	101900	446649900	9060	9050	9060	9050	217
616	20240328	101800	444684050	9060	9050	9060	9050	320
617	20240328	101700	441787910	9050	9050	9050	9050	409
618	20240328	101600	438086460	9050	9050	9050	9050	609
619	20240328	101500	432575010	9060	9060	9060	9060	97
620	20240328	101400	431696190	9060	9060	9060	9060	113
621	20240328	101300	430672410	9060	9070	9070	9060	55
622	20240328	101200	430174100	9060	9060	9060	9060	67
623	20240328	101100	429567080	9090	9090	9090	9090	6
624	20240328	101000	429512540	9100	9100	9100	9100	62
625	20240328	100900	428948340	9120	9120	9120	9120	0
626	20240328	100800	428948340	9120	9120	9120	9120	434
627	20240328	100700	424990260	9120	9120	9120	9120	55
628	20240328	100600	424488660	9100	9100	9100	9100	352
629	20240328	100500	421285460	9060	9050	9060	9050	274
630	20240328	100400	418804320	9060	9060	9060	9050	60
631	20240328	100300	418261050	9050	9040	9060	9040	337
632	20240328	100200	415211710	9040	9100	9100	9040	5834
633	20240328	100100	362415290	9070	9090	9100	9070	1643
634	20240328	100000	347497080	9100	9100	9110	9100	388
635	20240328	095900	343966180	9100	9100	9100	9100	348
636	20240328	095800	340799380	9100	9110	9110	9100	61
637	20240328	095700	340244270	9100	9100	9100	9100	574
638	20240328	095600	335020870	9110	9110	9110	9110	11
639	20240328	095500	334920660	9120	9120	9120	9120	0
640	20240328	095400	334920660	9120	9120	9120	9120	92
641	20240328	095300	334081620	9110	9120	9130	9110	75
642	20240328	095200	333397700	9100	9090	9100	9090	204
643	20240328	095100	331542950	9120	9100	9120	9100	198
644	20240328	095000	329741130	9100	9100	9130	9100	254
645	20240328	094900	327429700	9130	9100	9130	9100	320
646	20240328	094800	324517560	9100	9100	9100	9100	5
647	20240328	094700	324472060	9100	9110	9110	9100	1471
648	20240328	094600	311084830	9120	9130	9130	9120	20
649	20240328	094500	310902330	9130	9120	9130	9120	10
650	20240328	094400	310811120	9110	9110	9110	9110	63
651	20240328	094300	310237190	9120	9120	9120	9110	285
652	20240328	094200	307638620	9100	9110	9110	9100	80
653	20240328	094100	306909840	9120	9120	9120	9120	0
654	20240328	094000	306909840	9120	9120	9130	9120	160
655	20240328	093900	305450620	9130	9130	9130	9120	3
656	20240328	093800	305423240	9120	9120	9130	9110	212
657	20240328	093700	303489910	9120	9100	9120	9100	181
658	20240328	093600	301841150	9110	9110	9110	9110	121
659	20240328	093500	300738840	9100	9090	9110	9090	637
660	20240328	093400	294944210	9110	9080	9110	9080	62
661	20240328	093300	294380700	9080	9080	9080	9080	71
662	20240328	093200	293736020	9080	9080	9080	9080	105
663	20240328	093100	292782620	9080	9080	9080	9080	65
664	20240328	093000	292192420	9110	9080	9110	9060	170
665	20240328	092900	290649380	9070	9100	9110	9070	1042
666	20240328	092800	281197870	9080	9070	9080	9070	16
667	20240328	092700	281052730	9120	9130	9130	9080	667
668	20240328	092600	274991990	9130	9120	9130	9120	103
669	20240328	092500	274051770	9130	9130	9130	9130	1
670	20240328	092400	274042640	9130	9140	9140	9130	102
671	20240328	092300	273111060	9140	9130	9140	9130	283
672	20240328	092200	270525770	9130	9120	9130	9120	603
673	20240328	092100	265023880	9120	9080	9120	9080	18
674	20240328	092000	264860400	9120	9070	9120	9060	122
675	20240328	091900	263754420	9120	9070	9120	9070	87
676	20240328	091800	262965270	9070	9020	9070	9020	111
677	20240328	091700	261962380	9020	9050	9070	9010	2417
678	20240328	091600	240149150	9030	9060	9060	9030	289
679	20240328	091500	237534170	9060	9000	9060	9000	1044
680	20240328	091400	228129280	9000	9070	9070	9000	9994
681	20240328	091300	137971660	9060	9090	9090	9060	3198
682	20240328	091200	108971920	9090	9090	9090	9090	241
683	20240328	091100	106781230	9100	9120	9120	9100	293
684	20240328	091000	104112930	9140	9120	9140	9120	1502
685	20240328	090900	90404660	9120	9110	9120	9110	111
686	20240328	090800	89393430	9100	9090	9100	9090	599
687	20240328	090700	83942620	9070	9100	9100	9070	191
688	20240328	090600	82205030	9050	9050	9050	9050	195
689	20240328	090500	80440280	9050	9050	9050	9050	34
690	20240328	090400	80132580	9100	9090	9100	9050	681
691	20240328	090300	73965050	9100	9100	9100	9100	108
692	20240328	090200	72982250	9150	9080	9150	9070	673
693	20240328	090100	66847300	9150	9150	9160	9150	359
694	20240328	090000	63562010	9150	9050	9150	9050	6990